Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.45 | 43.48 | 42.78 | 42.97 | 944,547 | -0.43(-0.99%) |
Feb 28, 2012 | 43.51 | 43.76 | 43.21 | 43.40 | 712,033 | -0.02(-0.03%) |
Feb 27, 2012 | 43.15 | 43.55 | 43.06 | 43.42 | 433,228 | -0.01(-0.02%) |
Feb 24, 2012 | 43.37 | 43.62 | 43.21 | 43.42 | 617,815 | +0.11(+0.26%) |
Feb 23, 2012 | 43.34 | 43.45 | 42.91 | 43.31 | 501,845 | +0.05(+0.10%) |
Feb 22, 2012 | 43.27 | 43.42 | 42.97 | 43.27 | 608,479 | +0.05(+0.12%) |
Feb 21, 2012 | 42.75 | 43.34 | 42.69 | 43.21 | 1,100,280 | +0.52(+1.22%) |
Feb 17, 2012 | 42.57 | 42.73 | 42.45 | 42.69 | 893,602 | +0.26(+0.62%) |
Feb 16, 2012 | 42.13 | 42.64 | 41.98 | 42.43 | 656,699 | +0.25(+0.59%) |
Feb 15, 2012 | 42.56 | 42.77 | 42.12 | 42.18 | 790,257 | -0.32(-0.74%) |
Feb 14, 2012 | 42.24 | 42.54 | 42.19 | 42.50 | 953,499 | +0.08(+0.18%) |
Feb 13, 2012 | 42.52 | 42.67 | 42.33 | 42.42 | 659,651 | +0.21(+0.50%) |
Feb 10, 2012 | 43.14 | 43.14 | 41.82 | 42.21 | 1,101,918 | -0.90(-2.10%) |
Feb 09, 2012 | 43.95 | 44.31 | 42.51 | 43.12 | 1,627,708 | +0.73(+1.72%) |
Feb 08, 2012 | 42.05 | 42.56 | 41.88 | 42.39 | 1,191,414 | +0.49(+1.17%) |
Feb 07, 2012 | 42.23 | 42.29 | 41.83 | 41.90 | 1,522,587 | -0.52(-1.23%) |
Feb 06, 2012 | 42.35 | 42.58 | 42.17 | 42.42 | 613,849 | -0.08(-0.18%) |
Feb 03, 2012 | 43.19 | 43.19 | 42.41 | 42.49 | 861,993 | +0.26(+0.62%) |
Feb 02, 2012 | 42.42 | 42.64 | 42.22 | 42.23 | 767,587 | -0.18(-0.43%) |
Feb 01, 2012 | 42.45 | 42.70 | 42.25 | 42.41 | 719,255 | +0.35(+0.84%) |
Jan 31, 2012 | 42.66 | 42.76 | 41.98 | 42.05 | 1,112,987 | -0.45(-1.06%) |
Jan 30, 2012 | 42.58 | 42.66 | 42.20 | 42.51 | 960,209 | -0.40(-0.93%) |
Jan 27, 2012 | 42.66 | 43.06 | 42.65 | 42.91 | 667,308 | +0.14(+0.32%) |
Jan 26, 2012 | 42.95 | 43.03 | 42.63 | 42.77 | 568,315 | -0.04(-0.09%) |
Jan 25, 2012 | 42.42 | 42.86 | 42.30 | 42.81 | 491,418 | +0.27(+0.64%) |
Jan 24, 2012 | 42.39 | 42.64 | 42.15 | 42.54 | 469,380 | -0.01(-0.02%) |
Jan 23, 2012 | 42.31 | 42.61 | 42.23 | 42.54 | 681,014 | +0.23(+0.55%) |
Jan 20, 2012 | 42.23 | 42.48 | 42.17 | 42.31 | 863,818 | +0.10(+0.23%) |
Jan 19, 2012 | 42.01 | 42.26 | 41.68 | 42.21 | 1,495,663 | +0.24(+0.57%) |
Jan 18, 2012 | 41.51 | 42.05 | 41.35 | 41.97 | 930,344 | +0.47(+1.13%) |
Jan 17, 2012 | 41.68 | 41.96 | 41.23 | 41.50 | 909,335 | +0.38(+0.93%) |
Jan 13, 2012 | 40.84 | 41.20 | 40.70 | 41.12 | 548,547 | -0.38(-0.93%) |
Jan 12, 2012 | 40.86 | 41.51 | 40.64 | 41.50 | 629,428 | +0.65(+1.59%) |
Jan 11, 2012 | 40.54 | 40.87 | 40.33 | 40.86 | 696,172 | +0.12(+0.30%) |
Jan 10, 2012 | 40.45 | 40.88 | 40.45 | 40.73 | 580,152 | +0.63(+1.58%) |
Jan 09, 2012 | 39.94 | 40.15 | 39.86 | 40.10 | 582,263 | +0.11(+0.28%) |
Jan 06, 2012 | 39.85 | 40.17 | 39.60 | 39.99 | 479,409 | +0.13(+0.32%) |
Jan 05, 2012 | 39.54 | 40.00 | 39.22 | 39.86 | 537,446 | -0.04(-0.09%) |
Jan 04, 2012 | 39.72 | 39.95 | 39.56 | 39.90 | 393,571 | +0.40(+1.01%) |
Dec 30, 2011 | 39.70 | 39.74 | 39.45 | 39.50 | 332,601 | -0.20(-0.51%) |
Dec 29, 2011 | 39.24 | 39.76 | 39.24 | 39.70 | 431,914 | +0.47(+1.19%) |
Dec 28, 2011 | 40.26 | 40.34 | 39.19 | 39.24 | 491,269 | -0.96(-2.38%) |
Dec 27, 2011 | 39.98 | 40.36 | 39.88 | 40.19 | 346,348 | +0.16(+0.40%) |
Dec 23, 2011 | 39.21 | 40.03 | 39.14 | 40.03 | 879,000 | +0.96(+2.45%) |
Dec 21, 2011 | 39.18 | 39.38 | 38.93 | 39.08 | 737,116 | -0.06(-0.15%) |
Dec 20, 2011 | 39.13 | 39.29 | 38.98 | 39.14 | 1,090,311 | +0.70(+1.83%) |
Dec 19, 2011 | 39.00 | 39.36 | 38.35 | 38.43 | 805,274 | -0.43(-1.12%) |
Dec 16, 2011 | 39.43 | 39.62 | 38.58 | 38.87 | 2,098,631 | -0.21(-0.54%) |
Dec 15, 2011 | 39.39 | 39.39 | 38.73 | 39.08 | 904,746 | +0.06(+0.15%) |
Dec 14, 2011 | 39.09 | 39.35 | 38.86 | 39.02 | 719,670 | -0.19(-0.50%) |
Dec 13, 2011 | 39.84 | 40.12 | 38.99 | 39.21 | 855,630 | -0.37(-0.93%) |
Dec 12, 2011 | 40.17 | 40.18 | 39.25 | 39.58 | 838,701 | -1.02(-2.51%) |
Dec 09, 2011 | 40.07 | 40.81 | 39.89 | 40.60 | 709,754 | +0.63(+1.57%) |
Dec 08, 2011 | 40.55 | 40.60 | 39.82 | 39.97 | 787,586 | -0.82(-2.02%) |
Dec 07, 2011 | 40.42 | 41.05 | 40.23 | 40.79 | 911,579 | +0.33(+0.81%) |
Dec 06, 2011 | 40.58 | 40.78 | 40.27 | 40.46 | 945,236 | -0.07(-0.18%) |
Dec 05, 2011 | 40.80 | 40.87 | 40.21 | 40.54 | 917,202 | +0.34(+0.86%) |
Dec 02, 2011 | 40.70 | 40.87 | 40.04 | 40.19 | 755,462 | -0.10(-0.26%) |